Lenzing Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	46.500	46.550	44.050	46.400	33.111	105,871
2022-10-12	48.200	48.200	45.550	45.550	32.505	51,191
2022-10-11	48.850	48.850	46.200	47.600	33.967	67,732
2022-10-10	48.500	50.100	47.900	48.550	34.645	109,162
2022-10-07	51.900	52.200	48.650	48.650	34.717	78,953
2022-10-06	53.500	53.500	51.600	51.800	36.964	73,340
2022-10-05	56.700	56.800	51.600	52.200	37.250	103,204
2022-10-04	57.400	58.000	56.800	57.000	40.675	62,289
2022-10-03	56.000	56.600	53.900	56.400	40.247	61,223
2022-09-30	58.000	59.800	55.600	55.800	39.819	66,077
2022-09-29	60.000	60.000	55.900	57.800	41.246	98,440
2022-09-28	61.900	63.200	60.200	62.600	44.671	49,396
2022-09-27	64.100	64.500	61.500	61.500	43.886	49,968
2022-09-26	61.200	65.300	60.800	64.000	45.670	71,001
2022-09-23	62.000	62.600	60.500	62.100	44.315	44,976
2022-09-22	63.400	64.000	61.700	62.200	44.386	63,375
2022-09-21	58.600	63.200	57.900	63.200	45.100	111,392
2022-09-20	70.000	70.000	57.400	57.400	40.961	287,741
2022-09-19	75.000	75.000	72.200	73.400	52.378	18,864
2022-09-16	73.800	74.500	72.500	74.300	53.021	38,076
2022-09-15	74.800	75.200	73.200	73.800	52.664	16,548
2022-09-14	76.600	77.100	74.500	74.900	53.449	19,929
2022-09-13	78.600	79.600	76.800	76.900	54.876	23,771
2022-09-12	77.000	79.000	77.000	78.600	56.089	19,323
2022-09-09	75.700	77.400	75.500	76.800	54.805	16,010
2022-09-08	75.400	75.400	73.600	75.000	53.520	24,434
2022-09-07	73.800	74.400	73.000	73.700	52.592	20,857
2022-09-06	72.100	74.500	72.100	74.000	52.806	33,487
2022-09-05	72.600	73.900	71.800	72.200	51.522	34,671
2022-09-02	74.900	74.900	73.300	74.400	53.092	21,886
2022-09-01	73.700	73.800	72.700	73.000	52.093	22,351
2022-08-31	74.900	75.500	73.800	73.800	52.664	30,950
2022-08-30	75.100	75.700	74.200	75.100	53.591	18,017
2022-08-29	73.600	75.300	73.100	75.000	53.520	34,483
2022-08-26	75.800	75.800	74.000	74.000	52.806	23,260
2022-08-25	76.700	76.700	75.100	75.200	53.663	20,049
2022-08-24	75.000	76.300	74.600	75.400	53.805	13,781
2022-08-23	75.500	76.000	74.700	75.200	53.663	33,300
2022-08-22	79.200	79.200	75.500	75.800	54.091	26,720
2022-08-19	80.200	80.600	78.500	79.000	56.374	37,710
2022-08-18	80.600	81.500	80.100	80.500	57.445	32,910
2022-08-17	83.900	83.900	80.800	81.100	57.873	29,162
2022-08-16	85.000	85.000	83.100	83.800	59.800	18,548
2022-08-15	86.400	86.400	84.700	84.700	60.442	7,528
2022-08-12	83.600	85.800	83.100	85.300	60.870	22,646
2022-08-11	83.800	84.200	82.700	83.400	59.514	22,532
2022-08-10	81.300	83.200	80.700	83.000	59.229	55,310
2022-08-09	82.800	82.800	81.300	81.600	58.230	20,226
2022-08-08	82.800	82.800	81.500	82.600	58.943	23,000
2022-08-05	82.000	83.100	81.700	82.000	58.515	23,082
2022-08-04	80.300	82.100	78.800	81.600	58.230	33,595
2022-08-03	79.000	80.000	75.400	79.700	56.874	44,079
2022-08-02	80.300	80.300	77.800	79.000	56.374	26,742
2022-08-01	79.700	81.000	78.800	79.400	56.660	39,279
2022-07-29	76.800	79.100	76.300	78.600	56.089	31,814
2022-07-28	74.800	76.100	74.000	75.700	54.020	31,895
2022-07-27	75.500	75.500	73.600	73.600	52.521	17,107
2022-07-26	75.700	75.700	73.700	75.000	53.520	26,749
2022-07-25	73.500	76.400	72.600	75.200	53.663	32,231
2022-07-22	75.000	75.400	72.900	72.900	52.021	45,786

← NewerPage 18 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-23	3.0000 EUR
2023-04-21	4.9721 EUR
2022-04-28	4.3500 EUR
2020-04-20	1.1430 EUR
2019-04-23	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.